Skip to main content

Physical Gold ETF (NY: SGOL )

20.64 +0.01 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 11.58 11.58 11.58 0 -0.01(-0.12%)
Aug 30, 2018 11.63 11.63 11.56 11.59 205,630 -0.05(-0.47%)
Aug 29, 2018 11.64 11.65 11.62 11.65 331,280 +0.05(+0.41%)
Aug 28, 2018 11.70 11.71 11.59 11.60 191,740 -0.08(-0.73%)
Aug 27, 2018 11.64 11.71 11.64 11.69 214,260 +0.05(+0.40%)
Aug 24, 2018 11.55 11.67 11.55 11.64 241,000 +0.19(+1.69%)
Aug 23, 2018 11.50 11.52 11.44 11.45 132,920 -0.11(-0.95%)
Aug 22, 2018 11.56 11.57 11.54 11.56 140,720 +0.03(+0.27%)
Aug 21, 2018 11.50 11.54 11.47 11.52 291,070 +0.03(+0.29%)
Aug 20, 2018 11.46 11.50 11.45 11.49 616,650 +0.06(+0.48%)
Aug 17, 2018 11.39 11.44 11.37 11.44 1,079,000 +0.10(+0.88%)
Aug 16, 2018 11.36 11.41 11.34 11.34 408,790 -0.00(-0.03%)
Aug 15, 2018 11.44 11.44 11.33 11.34 411,270 -0.19(-1.68%)
Aug 14, 2018 11.55 11.57 11.52 11.53 195,700 +0.01(+0.05%)
Aug 13, 2018 11.60 11.61 11.51 11.53 178,750 -0.17(-1.44%)
Aug 10, 2018 11.71 11.75 11.69 11.70 167,000 -0.01(-0.07%)
Aug 09, 2018 11.72 11.74 11.70 11.71 154,910 -0.02(-0.13%)
Aug 08, 2018 11.70 11.72 11.67 11.72 282,650 +0.03(+0.27%)
Aug 07, 2018 11.72 11.72 11.67 11.69 680,240 +0.03(+0.26%)
Aug 06, 2018 11.68 11.70 11.66 11.66 340,310 -0.06(-0.54%)
Aug 03, 2018 11.73 11.78 11.72 11.72 745,000 +0.04(+0.35%)
Aug 02, 2018 11.75 11.75 11.67 11.68 210,990 -0.07(-0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.